Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.000 | 4.216 | 3.980 | 4.150 | 9,935 | +0.20(+5.06%) |
Jan 30, 2024 | 3.970 | 4.000 | 3.860 | 3.950 | 9,783 | +0.05(+1.15%) |
Jan 29, 2024 | 3.530 | 3.950 | 3.530 | 3.905 | 38,949 | +0.28(+7.87%) |
Jan 26, 2024 | 3.620 | 3.700 | 3.410 | 3.620 | 22,200 | +0.07(+1.97%) |
Jan 25, 2024 | 3.400 | 3.550 | 3.400 | 3.550 | 11,384 | +0.09(+2.60%) |
Jan 24, 2024 | 3.380 | 3.550 | 3.290 | 3.460 | 30,856 | +0.06(+1.76%) |
Jan 23, 2024 | 3.484 | 3.650 | 3.340 | 3.400 | 20,571 | +0.07(+2.10%) |
Jan 22, 2024 | 3.250 | 3.520 | 3.250 | 3.330 | 9,139 | +0.03(+0.91%) |
Jan 19, 2024 | 3.270 | 3.320 | 3.056 | 3.300 | 6,275 | -0.01(-0.30%) |
Jan 18, 2024 | 3.460 | 3.460 | 3.300 | 3.310 | 7,362 | -0.09(-2.65%) |
Jan 17, 2024 | 3.520 | 3.583 | 3.400 | 3.400 | 16,158 | -0.12(-3.41%) |
Jan 16, 2024 | 3.540 | 3.642 | 3.520 | 3.520 | 5,769 | -0.02(-0.56%) |
Jan 12, 2024 | 3.550 | 3.550 | 3.520 | 3.540 | 2,695 | +0.02(+0.57%) |
Jan 11, 2024 | 3.590 | 3.590 | 3.510 | 3.520 | 8,300 | +0.00(+0.00%) |
Jan 10, 2024 | 3.500 | 3.702 | 3.500 | 3.520 | 15,474 | -0.03(-0.85%) |
Jan 09, 2024 | 3.730 | 3.730 | 3.550 | 3.550 | 8,621 | -0.03(-0.84%) |
Jan 08, 2024 | 3.640 | 3.640 | 3.579 | 3.580 | 3,901 | -0.01(-0.28%) |
Jan 05, 2024 | 3.580 | 3.667 | 3.520 | 3.590 | 22,510 | +0.02(+0.56%) |
Jan 04, 2024 | 3.678 | 3.708 | 3.510 | 3.570 | 28,939 | +0.01(+0.28%) |
Jan 03, 2024 | 3.590 | 3.590 | 3.510 | 3.560 | 6,677 | -0.04(-1.11%) |
Jan 02, 2024 | 3.600 | 3.811 | 3.600 | 3.600 | 7,329 | +0.04(+1.12%) |
Dec 29, 2023 | 3.590 | 3.710 | 3.500 | 3.560 | 34,127 | -0.03(-0.84%) |
Dec 28, 2023 | 3.620 | 3.620 | 3.540 | 3.590 | 38,612 | -0.04(-1.10%) |
Dec 27, 2023 | 3.720 | 3.760 | 3.500 | 3.630 | 23,301 | -0.03(-0.82%) |
Dec 26, 2023 | 3.590 | 3.770 | 3.560 | 3.660 | 23,318 | +0.08(+2.23%) |
Dec 22, 2023 | 3.552 | 3.650 | 3.540 | 3.580 | 8,281 | +0.04(+1.13%) |
Dec 21, 2023 | 3.570 | 3.650 | 3.510 | 3.540 | 35,440 | -0.07(-1.94%) |
Dec 20, 2023 | 3.660 | 3.720 | 3.590 | 3.610 | 22,244 | -0.06(-1.63%) |
Dec 19, 2023 | 3.600 | 3.680 | 3.600 | 3.670 | 30,167 | +0.05(+1.38%) |
Dec 18, 2023 | 3.550 | 3.640 | 3.500 | 3.620 | 19,103 | +0.12(+3.43%) |
Dec 15, 2023 | 3.670 | 3.750 | 3.500 | 3.500 | 45,965 | -0.13(-3.58%) |
Dec 14, 2023 | 3.390 | 3.765 | 3.320 | 3.630 | 53,641 | +0.25(+7.40%) |
Dec 13, 2023 | 3.340 | 3.480 | 3.310 | 3.380 | 14,925 | +0.06(+1.81%) |
Dec 12, 2023 | 3.380 | 3.490 | 3.260 | 3.320 | 13,996 | -0.04(-1.19%) |
Dec 11, 2023 | 3.350 | 3.470 | 3.203 | 3.360 | 25,452 | +0.02(+0.60%) |
Dec 08, 2023 | 3.050 | 3.400 | 3.050 | 3.340 | 33,222 | +0.34(+11.33%) |
Dec 07, 2023 | 3.073 | 3.073 | 3.000 | 3.000 | 18,450 | +0.03(+1.01%) |
Dec 06, 2023 | 2.920 | 3.052 | 2.810 | 2.970 | 19,398 | +0.00(+0.00%) |
Dec 05, 2023 | 2.650 | 3.000 | 2.620 | 2.970 | 37,711 | +0.23(+8.39%) |
Dec 04, 2023 | 2.430 | 2.810 | 2.250 | 2.740 | 511,519 | +0.31(+12.76%) |
Dec 01, 2023 | 2.420 | 2.440 | 2.333 | 2.430 | 6,785 | +0.03(+1.25%) |
Nov 30, 2023 | 2.364 | 2.431 | 2.360 | 2.400 | 9,463 | -0.04(-1.64%) |
Nov 29, 2023 | 2.400 | 2.500 | 2.400 | 2.440 | 74,466 | +0.00(+0.00%) |
Nov 28, 2023 | 2.440 | 2.490 | 2.410 | 2.440 | 49,864 | +0.04(+1.67%) |
Nov 27, 2023 | 2.460 | 2.510 | 2.400 | 2.400 | 70,070 | -0.09(-3.61%) |
Nov 24, 2023 | 2.470 | 2.520 | 2.430 | 2.490 | 8,936 | +0.04(+1.63%) |
Nov 22, 2023 | 2.420 | 2.500 | 2.360 | 2.450 | 25,329 | -0.03(-1.21%) |
Nov 21, 2023 | 2.520 | 2.600 | 2.410 | 2.480 | 21,311 | -0.04(-1.59%) |
Nov 20, 2023 | 2.580 | 2.610 | 2.510 | 2.520 | 49,901 | -0.11(-4.18%) |
Nov 17, 2023 | 2.780 | 2.830 | 2.530 | 2.630 | 154,314 | -0.21(-7.39%) |
Nov 16, 2023 | 2.980 | 2.990 | 2.824 | 2.840 | 25,187 | -0.07(-2.41%) |
Nov 15, 2023 | 2.620 | 3.150 | 2.600 | 2.910 | 85,018 | +0.37(+14.57%) |
Nov 14, 2023 | 2.190 | 2.620 | 2.101 | 2.540 | 92,028 | +0.43(+20.38%) |
Nov 13, 2023 | 1.800 | 2.130 | 1.800 | 2.110 | 200,277 | +0.43(+25.97%) |
Nov 10, 2023 | 2.710 | 2.900 | 1.630 | 1.675 | 387,055 | -1.43(-45.97%) |
Nov 09, 2023 | 3.060 | 3.180 | 2.964 | 3.100 | 33,249 | -0.07(-2.21%) |
Nov 08, 2023 | 3.100 | 3.170 | 2.960 | 3.170 | 50,522 | +0.11(+3.59%) |
Nov 07, 2023 | 3.020 | 3.265 | 3.020 | 3.060 | 18,606 | -0.06(-1.92%) |
Nov 06, 2023 | 3.100 | 3.290 | 3.060 | 3.120 | 37,277 | -0.02(-0.64%) |
Nov 03, 2023 | 3.120 | 3.190 | 3.000 | 3.140 | 38,874 | +0.02(+0.64%) |
Nov 02, 2023 | 3.120 | 3.200 | 3.120 | 3.120 | 7,894 | -0.10(-3.11%) |